3044
307.5
TWD+0.50 (0.16%)
2025.11.26收盤
健鼎－現股當沖
健鼎最新現股當沖狀況
整理健鼎最新(2025/11/26) 當沖狀況。整體成交張數為637張，佔整體市場成交張數的28.3%。當日現股當沖之總損益為+36.8萬元、每張平均損益則為+578元。
開盤價
311.5
收盤價
307.5
當日範圍
306 - 312
成交張數
2,218
開盤價(昨)
309.5
收盤價(昨)
307
昨日範圍
307 - 313
成交張數(昨)
2,447
成交金額
6.84億
成交金額(昨)
7.56億
52週範圍
148 - 347.5
發行股數
5億
市值
1616億
現股當沖－歷史逐日資訊
開盤價
311.5
收盤價
307.5
成交張數
2,218
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/11/26 | 307.5 | +0.5 | +0.16 | 2,218 | 69,367.67 | 637 | 28.3 | 19,633.95 | 28.3 | 19,670.75 | 28.36 | +36.8 | +577.71 | 0 | 0 |
| 2025/11/25 | 307 | +2 | +0.66 | 2,447 | 75,586.58 | 963 | 39.35 | 29,738.5 | 39.34 | 29,781.85 | 39.4 | +43.35 | +450.16 | 0 | 0 |
| 2025/11/24 | 305 | +4.5 | +1.5 | 2,333 | 70,925.99 | 695 | 29.78 | 21,097.95 | 29.75 | 21,135.6 | 29.8 | +37.65 | +541.73 | 0 | 0 |
| 2025/11/21 | 300.5 | -7.5 | -2.44 | 3,058 | 91,925.04 | 897 | 29.34 | 26,975.7 | 29.35 | 27,012.65 | 29.39 | +36.95 | +411.93 | 2 | 0.07 |
| 2025/11/20 | 308 | +13.5 | +4.58 | 4,472 | 137,316.65 | 1,491 | 33.34 | 45,652.5 | 33.25 | 45,832.4 | 33.38 | +179.9 | +1,206.57 | 1 | 0.02 |
| 2025/11/19 | 294.5 | +1 | +0.34 | 3,853 | 113,735.58 | 964 | 25.02 | 28,465.2 | 25.03 | 28,551.05 | 25.1 | +85.85 | +890.56 | 0 | 0 |
| 2025/11/18 | 293.5 | -11 | -3.61 | 4,323 | 128,390.53 | 1,123 | 25.98 | 33,369.7 | 25.99 | 33,437.15 | 26.04 | +67.45 | +600.62 | 0 | 0 |
| 2025/11/17 | 304.5 | -7 | -2.25 | 3,176 | 98,078.7 | 915 | 28.81 | 28,358.05 | 28.91 | 28,371.45 | 28.93 | +13.4 | +146.45 | 0 | 0 |
| 2025/11/14 | 311.5 | -6.5 | -2.04 | 3,244 | 101,640.48 | 927 | 28.57 | 29,072.7 | 28.6 | 29,078.3 | 28.61 | +5.6 | +60.41 | 0 | 0 |
| 2025/11/13 | 318 | +1 | +0.32 | 3,187 | 101,307.68 | 870 | 27.3 | 27,651.4 | 27.29 | 27,677.25 | 27.32 | +25.85 | +297.13 | 0 | 0 |
| 2025/11/12 | 317 | +2 | +0.63 | 3,513 | 111,657.53 | 1,113 | 31.69 | 35,424.4 | 31.73 | 35,422.2 | 31.72 | -2.2 | -19.77 | 0 | 0 |
| 2025/11/11 | 315 | -11 | -3.37 | 7,067 | 225,929.17 | 2,098 | 29.69 | 67,212 | 29.75 | 67,449.95 | 29.85 | +237.95 | +1,134.18 | 1 | 0.01 |
| 2025/11/10 | 326 | +6 | +1.88 | 4,913 | 159,178.48 | 1,993 | 40.57 | 64,599.45 | 40.58 | 64,750.35 | 40.68 | +150.9 | +757.15 | 1 | 0.02 |
| 2025/11/07 | 320 | -17 | -5.04 | 5,889 | 188,929.4 | 2,272 | 38.58 | 72,884.15 | 38.58 | 73,247.4 | 38.77 | +363.25 | +1,598.81 | 1 | 0.02 |
| 2025/11/06 | 337 | -0.5 | -0.15 | 2,710 | 91,967.54 | 990 | 36.53 | 33,590.6 | 36.52 | 33,614.35 | 36.55 | +23.75 | +239.9 | 2 | 0.07 |
| 2025/11/05 | 337.5 | -5 | -1.46 | 3,650 | 123,152.65 | 1,406 | 38.52 | 47,361.7 | 38.46 | 47,528.75 | 38.59 | +167.05 | +1,188.12 | 0 | 0 |
| 2025/11/04 | 342.5 | -5 | -1.44 | 4,480 | 155,297.59 | 1,397 | 31.19 | 48,517.15 | 31.24 | 48,565.3 | 31.27 | +48.15 | +344.67 | 0 | 0 |
| 2025/11/03 | 347.5 | +6 | +1.76 | 3,093 | 106,951.87 | 1,131 | 36.57 | 39,053.4 | 36.51 | 39,183.3 | 36.64 | +129.9 | +1,148.54 | 1 | 0.03 |
| 2025/10/31 | 341.5 | +1.5 | +0.44 | 5,205 | 179,076.49 | 2,463 | 47.32 | 84,674.4 | 47.28 | 84,833.9 | 47.37 | +159.5 | +647.58 | 2 | 0.04 |
| 2025/10/30 | 340 | +10.5 | +3.19 | 4,707 | 158,042.76 | 1,523 | 32.36 | 50,674.1 | 32.06 | 51,069.5 | 32.31 | +395.4 | +2,596.19 | 5 | 0.11 |
| 2025/10/29 | 329.5 | +1 | +0.3 | 4,358 | 146,098.5 | 1,663 | 38.16 | 55,614.4 | 38.07 | 56,119 | 38.41 | +504.6 | +3,034.28 | 4 | 0.09 |
| 2025/10/28 | 328.5 | -2 | -0.61 | 2,220 | 72,757.32 | 857 | 38.6 | 28,102.1 | 38.62 | 28,084.65 | 38.6 | -17.45 | -203.62 | 0 | 0 |
| 2025/10/27 | 330.5 | +7 | +2.16 | 4,078 | 135,216.02 | 1,400 | 34.33 | 46,363.9 | 34.29 | 46,542.2 | 34.42 | +178.3 | +1,273.57 | 1 | 0.02 |
| 2025/10/23 | 323.5 | -4 | -1.22 | 2,347 | 76,311.55 | 904 | 38.52 | 29,391.05 | 38.51 | 29,487.6 | 38.64 | +96.55 | +1,068.03 | 1 | 0.04 |
| 2025/10/22 | 327.5 | +7 | +2.18 | 3,720 | 121,479.93 | 1,189 | 31.96 | 38,733.95 | 31.89 | 38,752.2 | 31.9 | +18.25 | +153.49 | 2 | 0.05 |
| 2025/10/21 | 320.5 | +3.5 | +1.1 | 3,539 | 114,923.24 | 1,292 | 36.51 | 41,802.3 | 36.37 | 42,030.25 | 36.57 | +227.95 | +1,764.32 | 2 | 0.06 |
| 2025/10/20 | 317 | +1.5 | +0.48 | 1,740 | 55,287.43 | 576 | 33.11 | 18,298.45 | 33.1 | 18,328.8 | 33.15 | +30.35 | +526.91 | 0 | 0 |
| 2025/10/17 | 315.5 | -5 | -1.56 | 2,261 | 71,704.45 | 529 | 23.4 | 16,823.2 | 23.46 | 16,826 | 23.47 | +2.8 | +52.93 | 0 | 0 |
| 2025/10/16 | 320.5 | -1.5 | -0.47 | 2,980 | 96,225.42 | 930 | 31.2 | 30,046.85 | 31.23 | 30,065 | 31.24 | +18.15 | +195.16 | 0 | 0 |
| 2025/10/15 | 322 | +16.5 | +5.4 | 6,528 | 209,245.05 | 1,879 | 28.78 | 59,687.95 | 28.53 | 60,206.55 | 28.77 | +518.6 | +2,759.98 | 9 | 0.14 |
| 2025/10/14 | 305.5 | -5.5 | -1.77 | 6,003 | 188,609.51 | 2,302 | 38.35 | 72,323.5 | 38.35 | 72,714.3 | 38.55 | +390.8 | +1,697.65 | 4 | 0.07 |
| 2025/10/13 | 311 | +0.5 | +0.16 | 2,754 | 84,637.99 | 975 | 35.4 | 29,826 | 35.24 | 30,001.85 | 35.45 | +175.85 | +1,803.59 | 0 | 0 |
| 2025/10/09 | 310.5 | +3 | +0.98 | 2,864 | 88,661.58 | 473 | 16.52 | 14,610.8 | 16.48 | 14,634.7 | 16.51 | +23.9 | +505.29 | 0 | 0 |
| 2025/10/08 | 307.5 | -1 | -0.32 | 2,096 | 64,676.45 | 670 | 31.97 | 20,662.45 | 31.95 | 20,676.5 | 31.97 | +14.05 | +209.7 | 0 | 0 |
| 2025/10/07 | 308.5 | -0.5 | -0.16 | 2,947 | 91,257.3 | 588 | 19.95 | 18,204.1 | 19.95 | 18,227.75 | 19.97 | +23.65 | +402.21 | 0 | 0 |
| 2025/10/03 | 309 | +0 | +0 | 2,322 | 71,510.92 | 575 | 24.76 | 17,687.5 | 24.73 | 17,727.35 | 24.79 | +39.85 | +693.04 | 0 | 0 |
| 2025/10/02 | 309 | +7.5 | +2.49 | 4,235 | 129,997.18 | 1,440 | 34.01 | 44,129.35 | 33.95 | 44,230.75 | 34.02 | +101.4 | +704.17 | 0 | 0 |
| 2025/10/01 | 301.5 | +1 | +0.33 | 3,525 | 106,199.37 | 770 | 21.85 | 23,226.75 | 21.87 | 23,251 | 21.89 | +24.25 | +314.94 | 0 | 0 |
| 2025/09/30 | 300.5 | +10.5 | +3.62 | 3,028 | 90,290.32 | 818 | 27.02 | 24,255.6 | 26.86 | 24,401.2 | 27.03 | +145.6 | +1,779.95 | 0 | 0 |
| 2025/09/26 | 290 | -11.5 | -3.81 | 3,704 | 108,023.46 | 1,205 | 32.53 | 35,129.45 | 32.52 | 35,261.65 | 32.64 | +132.2 | +1,097.1 | 0 | 0 |
| 2025/09/25 | 301.5 | -2.5 | -0.82 | 2,999 | 90,543.05 | 916 | 30.54 | 27,669.3 | 30.56 | 27,704.75 | 30.6 | +35.45 | +387.01 | 2 | 0.07 |
| 2025/09/24 | 304 | -5.5 | -1.78 | 3,176 | 97,368.43 | 1,227 | 38.64 | 37,642.55 | 38.66 | 37,752.3 | 38.77 | +109.75 | +894.46 | 6 | 0.19 |
| 2025/09/23 | 309.5 | +2.5 | +0.81 | 2,568 | 79,452.75 | 809 | 31.5 | 24,989.45 | 31.45 | 25,021.1 | 31.49 | +31.65 | +391.22 | 1 | 0.04 |
| 2025/09/22 | 307 | +3 | +0.99 | 2,323 | 71,431.06 | 659 | 28.37 | 20,247.6 | 28.35 | 20,275.25 | 28.38 | +27.65 | +419.58 | 1 | 0.04 |
| 2025/09/19 | 304 | +3 | +1 | 2,457 | 74,397.79 | 657 | 26.74 | 19,881.05 | 26.72 | 19,909.35 | 26.76 | +28.3 | +430.75 | 0 | 0 |
| 2025/09/18 | 301 | +2.5 | +0.84 | 2,978 | 89,285.34 | 863 | 28.98 | 25,857.05 | 28.96 | 25,812.05 | 28.91 | -45 | -521.44 | 0 | 0 |
| 2025/09/17 | 298.5 | -6 | -1.97 | 3,000 | 90,322.44 | 887 | 29.57 | 26,739.35 | 29.6 | 26,810.25 | 29.68 | +70.9 | +799.32 | 0 | 0 |
| 2025/09/16 | 304.5 | +2 | +0.66 | 2,999 | 91,362.53 | 1,002 | 33.41 | 30,568.25 | 33.46 | 30,577 | 33.47 | +8.75 | +87.33 | 1 | 0.03 |
| 2025/09/15 | 302.5 | -10.5 | -3.35 | 3,831 | 116,066.93 | 1,225 | 31.98 | 37,100.75 | 31.96 | 37,213 | 32.06 | +112.25 | +916.33 | 1 | 0.03 |
| 2025/09/12 | 313 | -0.5 | -0.16 | 2,567 | 80,251.79 | 957 | 37.28 | 29,893.85 | 37.25 | 29,970.4 | 37.35 | +76.55 | +799.9 | 0 | 0 |
| 2025/09/11 | 313.5 | +0.5 | +0.16 | 4,936 | 154,928.45 | 1,405 | 28.46 | 43,900.2 | 28.34 | 44,127.85 | 28.48 | +227.65 | +1,620.28 | 0 | 0 |
| 2025/09/10 | 313 | +5 | +1.62 | 5,435 | 169,330.18 | 1,335 | 24.56 | 41,422.85 | 24.46 | 41,576.9 | 24.55 | +154.05 | +1,153.93 | 2 | 0.04 |
| 2025/09/09 | 308 | +8.5 | +2.84 | 5,439 | 166,302.9 | 1,128 | 20.74 | 34,318.55 | 20.64 | 34,502.9 | 20.75 | +184.35 | +1,634.31 | 0 | 0 |
| 2025/09/08 | 299.5 | +1 | +0.34 | 2,631 | 78,679.27 | 811 | 30.83 | 24,234.45 | 30.8 | 24,300.35 | 30.89 | +65.9 | +812.58 | 0 | 0 |
| 2025/09/05 | 298.5 | +2 | +0.67 | 3,208 | 95,962.58 | 773 | 24.09 | 23,142.35 | 24.12 | 23,157.95 | 24.13 | +15.6 | +201.81 | 0 | 0 |
| 2025/09/04 | 296.5 | -3.5 | -1.17 | 5,539 | 164,730.16 | 1,513 | 27.32 | 45,032.05 | 27.34 | 45,169.15 | 27.42 | +137.1 | +906.15 | 1 | 0.02 |
| 2025/09/03 | 300 | +1 | +0.33 | 5,202 | 156,258.24 | 1,287 | 24.74 | 38,642.8 | 24.73 | 38,786.4 | 24.82 | +143.6 | +1,115.77 | 0 | 0 |
| 2025/09/02 | 299 | -7.5 | -2.45 | 6,452 | 192,878.78 | 1,482 | 22.97 | 44,357.6 | 23 | 44,527.4 | 23.09 | +169.8 | +1,145.75 | 1 | 0.02 |
| 2025/09/01 | 306.5 | -15 | -4.67 | 4,217 | 130,348.39 | 1,326 | 31.45 | 40,949.7 | 31.42 | 41,407.7 | 31.77 | +458 | +3,454 | 1 | 0.02 |
| 2025/08/29 | 321.5 | +3.5 | +1.1 | 3,456 | 111,730.17 | 1,165 | 33.71 | 37,617 | 33.67 | 37,669.4 | 33.71 | +52.4 | +449.79 | 3 | 0.09 |
| 2025/08/28 | 318 | -7.5 | -2.3 | 2,455 | 78,599.29 | 633 | 25.78 | 20,290.2 | 25.81 | 20,316.35 | 25.85 | +26.15 | +413.11 | 0 | 0 |
| 2025/08/27 | 325.5 | +11 | +3.5 | 6,016 | 195,419.13 | 1,648 | 27.39 | 53,325.5 | 27.29 | 53,642.85 | 27.45 | +317.35 | +1,925.67 | 5 | 0.08 |
| 2025/08/26 | 314.5 | +3.5 | +1.13 | 2,529 | 79,183.63 | 630 | 24.91 | 19,698.75 | 24.88 | 19,729.8 | 24.92 | +31.05 | +492.86 | 5 | 0.2 |
| 2025/08/25 | 311 | -0.5 | -0.16 | 3,497 | 109,575.1 | 1,205 | 34.46 | 37,837.15 | 34.53 | 37,905.75 | 34.59 | +68.6 | +569.29 | 0 | 0 |
| 2025/08/22 | 311.5 | +0 | +0 | 2,110 | 66,052.18 | 660 | 31.27 | 20,646 | 31.26 | 20,655.8 | 31.27 | +9.8 | +148.48 | 2 | 0.09 |
| 2025/08/21 | 311.5 | +0.5 | +0.16 | 6,296 | 196,271.62 | 1,673 | 26.57 | 52,180.8 | 26.59 | 52,168.55 | 26.58 | -12.25 | -73.22 | 2 | 0.03 |
| 2025/08/20 | 311 | -11 | -3.42 | 4,443 | 139,459.41 | 1,425 | 32.07 | 44,784.05 | 32.11 | 44,845.7 | 32.16 | +61.65 | +432.63 | 1 | 0.02 |
| 2025/08/19 | 322 | -10 | -3.01 | 6,959 | 227,937.85 | 2,378 | 34.17 | 78,094.1 | 34.26 | 78,461.8 | 34.42 | +367.7 | +1,546.26 | 1 | 0.01 |
| 2025/08/18 | 332 | +10 | +3.11 | 4,890 | 160,574.56 | 1,561 | 31.92 | 51,008.7 | 31.77 | 51,291.35 | 31.94 | +282.65 | +1,810.7 | 4 | 0.08 |
| 2025/08/15 | 322 | -2 | -0.62 | 6,156 | 196,638.01 | 1,514 | 24.59 | 48,309.45 | 24.57 | 48,532.2 | 24.68 | +222.75 | +1,471.27 | 2 | 0.03 |
| 2025/08/14 | 324 | -5.5 | -1.67 | 6,211 | 201,262.56 | 2,105 | 33.89 | 68,219.5 | 33.9 | 68,495.6 | 34.03 | +276.1 | +1,311.64 | 3 | 0.05 |
| 2025/08/13 | 329.5 | +2.5 | +0.76 | 8,683 | 286,722.18 | 2,726 | 31.39 | 89,915.35 | 31.36 | 90,173.7 | 31.45 | +258.35 | +947.73 | 2 | 0.02 |
| 2025/08/12 | 327 | -1.5 | -0.46 | 9,809 | 319,608.98 | 3,050 | 31.09 | 99,436.35 | 31.11 | 99,775.95 | 31.22 | +339.6 | +1,113.44 | 1 | 0.01 |
| 2025/08/11 | 328.5 | +16.5 | +5.29 | 11,013 | 353,851.92 | 4,507 | 40.92 | 143,726.55 | 40.62 | 145,577.35 | 41.14 | +1,850.8 | +4,106.5 | 14 | 0.13 |
| 2025/08/08 | 312 | +27 | +9.47 | 12,296 | 378,552.59 | 6,016 | 48.93 | 184,011.55 | 48.61 | 185,198.55 | 48.92 | +1,187 | +1,973.07 | 6 | 0.05 |
| 2025/08/07 | 285 | +3 | +1.06 | 3,461 | 97,701.44 | 1,150 | 33.23 | 32,327.05 | 33.09 | 32,527.25 | 33.29 | +200.2 | +1,740.87 | 2 | 0.06 |
| 2025/08/06 | 282 | +3.5 | +1.26 | 2,787 | 78,469.27 | 1,045 | 37.5 | 29,396.5 | 37.46 | 29,430.3 | 37.51 | +33.8 | +323.44 | 0 | 0 |
| 2025/08/05 | 278.5 | +0 | +0 | 2,636 | 73,556.3 | 815 | 30.92 | 22,747.85 | 30.93 | 22,772.75 | 30.96 | +24.9 | +305.52 | 0 | 0 |
| 2025/08/04 | 278.5 | -2.5 | -0.89 | 3,211 | 89,271.54 | 768 | 23.92 | 21,302.85 | 23.86 | 21,382.2 | 23.95 | +79.35 | +1,033.2 | 0 | 0 |
| 2025/08/01 | 281 | +1 | +0.36 | 5,552 | 156,741.17 | 1,587 | 28.58 | 44,736.2 | 28.54 | 44,825.55 | 28.6 | +89.35 | +563.01 | 6 | 0.11 |
| 2025/07/31 | 280 | +8 | +2.94 | 5,627 | 157,131.8 | 2,109 | 37.48 | 58,610.8 | 37.3 | 58,876.7 | 37.47 | +265.9 | +1,260.79 | 7 | 0.12 |
| 2025/07/30 | 272 | +3.5 | +1.3 | 2,674 | 72,338.86 | 863 | 32.27 | 23,307.4 | 32.22 | 23,394.25 | 32.34 | +86.85 | +1,006.37 | 3 | 0.11 |
| 2025/07/29 | 268.5 | -4 | -1.47 | 4,362 | 117,338.99 | 1,044 | 23.93 | 28,110.5 | 23.96 | 28,162.7 | 24 | +52.2 | +500 | 0 | 0 |
| 2025/07/28 | 272.5 | +2 | +0.74 | 4,936 | 134,617.56 | 1,969 | 39.89 | 53,596.45 | 39.81 | 53,729.25 | 39.91 | +132.8 | +674.45 | 0 | 0 |
| 2025/07/25 | 270.5 | -4.5 | -1.64 | 5,121 | 139,251.67 | 1,432 | 27.96 | 38,986.4 | 28 | 39,021.75 | 28.02 | +35.35 | +246.86 | 0 | 0 |
| 2025/07/24 | 275 | +3 | +1.1 | 7,702 | 212,984.95 | 3,430 | 44.53 | 94,586.45 | 44.41 | 94,816.15 | 44.52 | +229.7 | +669.68 | 1 | 0.01 |
| 2025/07/23 | 272 | +5.5 | +2.06 | 12,285 | 341,336.62 | 6,635 | 54.01 | 184,464.8 | 54.04 | 184,999.85 | 54.2 | +535.05 | +806.41 | 11 | 0.09 |
| 2025/07/22 | 266.5 | -6 | -2.2 | 14,248 | 386,677.38 | 7,038 | 49.39 | 190,818.85 | 49.35 | 191,347.15 | 49.48 | +528.3 | +750.64 | 6 | 0.04 |
| 2025/07/21 | 272.5 | +24.5 | +9.88 | 11,715 | 309,859.05 | 4,460 | 38.07 | 116,802.5 | 37.7 | 118,630.25 | 38.29 | +1,827.75 | +4,098.09 | 10 | 0.09 |
| 2025/07/18 | 248 | +0.5 | +0.2 | 3,256 | 80,410.13 | 955 | 29.33 | 23,492.15 | 29.22 | 23,597.6 | 29.35 | +105.45 | +1,104.19 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
